|
 Microsoft Corpora - [Ticker: MSFT] |     | | Last Trade | 109.78 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.31 (+0.98%) | Open | 111.94 | | High | 112.63 | Low | 109.65 | | Volume | 14,196,935 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 83.06 x 8,500 - 83.07 x 1,300 | | Former Close | 112.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MSFT quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 66,960,000 | 72.12 | 73.73 | 72.08 | 73.68 | 00:00:00 | | 2001-06-08 | 51,867,000 | 73.70 | 73.75 | 72.05 | 73.19 | 00:00:00 | | 2001-06-11 | 47,345,600 | 72.85 | 72.85 | 71.51 | 72.12 | 00:00:00 | | 2001-06-12 | 66,714,600 | 71.02 | 72.41 | 70.81 | 72.08 | 00:00:00 | | 2001-06-13 | 55,302,400 | 72.05 | 72.30 | 70.64 | 70.69 | 00:00:00 | | 2001-06-14 | 71,972,400 | 70.22 | 70.55 | 68.40 | 68.90 | 00:00:00 | | 2001-06-15 | 108,354,400 | 67.51 | 68.30 | 66.40 | 68.02 | 00:00:00 | | 2001-06-18 | 56,846,800 | 67.95 | 67.96 | 66.01 | 66.88 | 00:00:00 | | 2001-06-19 | 63,457,400 | 68.21 | 68.85 | 66.85 | 67.32 | 00:00:00 | | 2001-06-20 | 64,108,400 | 67.14 | 69.59 | 67.10 | 69.41 | 00:00:00 | | 2001-06-21 | 69,603,800 | 69.15 | 70.55 | 68.92 | 69.84 | 00:00:00 | | 2001-06-22 | 51,092,000 | 70.00 | 70.61 | 68.58 | 68.83 | 00:00:00 | | 2001-06-25 | 49,215,600 | 69.10 | 69.81 | 67.77 | 68.85 | 00:00:00 | | 2001-06-26 | 63,077,000 | 67.82 | 70.21 | 67.70 | 70.14 | 00:00:00 | | 2001-06-27 | 69,199,800 | 69.86 | 71.53 | 69.36 | 71.14 | 00:00:00 | | 2001-06-28 | 128,975,600 | 71.55 | 76.15 | 70.53 | 72.74 | 00:00:00 | | 2001-06-29 | 94,283,800 | 72.60 | 73.41 | 71.40 | 73.00 | 00:00:00 | | 2001-07-02 | 72,810,200 | 72.05 | 73.15 | 70.15 | 70.60 | 00:00:00 | | 2001-07-03 | 28,037,400 | 70.30 | 70.80 | 69.93 | 70.47 | 00:00:00 | | 2001-07-05 | 49,242,600 | 70.22 | 70.72 | 68.44 | 68.51 | 00:00:00 | | 2001-07-06 | 67,467,800 | 68.30 | 68.40 | 65.67 | 66.06 | 00:00:00 | | 2001-07-09 | 66,476,600 | 66.20 | 66.91 | 65.04 | 65.69 | 00:00:00 | | 2001-07-10 | 66,562,600 | 65.90 | 66.25 | 64.35 | 64.48 | 00:00:00 | | 2001-07-11 | 73,822,600 | 64.21 | 66.75 | 64.20 | 66.50 | 00:00:00 | | 2001-07-12 | 128,078,000 | 70.70 | 72.05 | 70.33 | 71.60 | 00:00:00 | | 2001-07-13 | 58,934,600 | 71.40 | 72.00 | 70.94 | 71.34 | 00:00:00 | | 2001-07-16 | 55,990,800 | 71.45 | 72.16 | 70.15 | 71.18 | 00:00:00 | | 2001-07-17 | 63,241,000 | 70.66 | 72.01 | 70.14 | 71.82 | 00:00:00 | | 2001-07-18 | 57,590,800 | 70.60 | 71.50 | 69.87 | 70.57 | 00:00:00 | | 2001-07-19 | 76,549,400 | 71.22 | 73.00 | 71.22 | 72.57 | 00:00:00 | | 2001-07-20 | 124,203,600 | 68.03 | 69.40 | 67.94 | 69.18 | 00:00:00 | | 2001-07-23 | 79,999,400 | 69.24 | 69.24 | 66.35 | 67.09 | 00:00:00 | | 2001-07-24 | 67,530,200 | 67.00 | 67.99 | 65.70 | 66.32 | 00:00:00 | | 2001-07-25 | 74,065,400 | 66.26 | 67.52 | 65.61 | 67.48 | 00:00:00 | | 2001-07-26 | 77,974,000 | 67.12 | 67.32 | 65.50 | 66.59 | 00:00:00 | | 2001-07-27 | 65,396,000 | 66.05 | 66.25 | 65.05 | 65.47 | 00:00:00 | | 2001-07-30 | 42,196,400 | 65.65 | 66.88 | 65.54 | 65.80 | 00:00:00 | | 2001-07-31 | 59,031,600 | 66.01 | 67.39 | 65.85 | 66.19 | 00:00:00 | | 2001-08-01 | 55,679,000 | 66.80 | 66.81 | 65.76 | 66.47 | 00:00:00 | | 2001-08-02 | 54,198,400 | 67.21 | 67.54 | 66.26 | 67.45 | 00:00:00 | | 2001-08-03 | 43,260,400 | 67.30 | 67.36 | 66.00 | 66.89 | 00:00:00 | | 2001-08-06 | 27,831,600 | 66.53 | 67.12 | 65.68 | 66.13 | 00:00:00 | | 2001-08-07 | 31,347,800 | 66.04 | 67.05 | 65.99 | 66.35 | 00:00:00 | | 2001-08-08 | 54,996,400 | 66.51 | 67.24 | 64.49 | 64.86 | 00:00:00 | | 2001-08-09 | 45,536,200 | 64.98 | 65.55 | 64.30 | 65.01 | 00:00:00 | | 2001-08-10 | 51,756,400 | 64.77 | 65.86 | 62.90 | 65.52 | 00:00:00 | | 2001-08-13 | 32,675,400 | 65.24 | 65.99 | 64.75 | 65.83 | 00:00:00 | | 2001-08-14 | 36,481,200 | 65.75 | 66.09 | 64.45 | 64.69 | 00:00:00 | | 2001-08-15 | 39,503,000 | 64.71 | 65.05 | 63.20 | 63.20 | 00:00:00 | | 2001-08-16 | 43,905,600 | 62.84 | 64.71 | 62.70 | 64.62 | 00:00:00 | | 2001-08-17 | 52,234,200 | 63.78 | 64.13 | 61.50 | 61.88 | 00:00:00 | | 2001-08-20 | 48,371,200 | 61.66 | 62.75 | 61.10 | 62.70 | 00:00:00 | | 2001-08-21 | 47,111,800 | 62.70 | 63.20 | 60.71 | 60.78 | 00:00:00 | | 2001-08-22 | 78,107,200 | 61.13 | 61.15 | 59.08 | 60.66 | 00:00:00 | | 2001-08-23 | 51,813,200 | 60.67 | 61.53 | 59.00 | 59.12 | 00:00:00 | | 2001-08-24 | 63,399,000 | 59.60 | 62.28 | 59.23 | 62.05 | 00:00:00 | | 2001-08-27 | 44,562,800 | 61.90 | 63.36 | 61.57 | 62.31 | 00:00:00 | | 2001-08-28 | 47,422,800 | 62.34 | 62.95 | 60.58 | 60.74 | 00:00:00 | | 2001-08-29 | 48,170,000 | 61.05 | 61.30 | 59.54 | 60.25 | 00:00:00 | | 2001-08-30 | 97,632,000 | 59.04 | 59.66 | 56.52 | 56.94 | 00:00:00 | | 2001-08-31 | 57,900,800 | 56.85 | 58.06 | 56.30 | 57.05 | 00:00:00 | | 2001-09-04 | 67,189,200 | 57.19 | 59.08 | 56.07 | 56.10 | 00:00:00 | | 2001-09-05 | 89,470,600 | 56.18 | 58.39 | 55.39 | 57.74 | 00:00:00 | | 2001-09-06 | 112,356,800 | 56.56 | 58.39 | 55.90 | 56.02 | 00:00:00 | | 2001-09-07 | 89,863,800 | 56.11 | 57.36 | 55.31 | 55.40 | 00:00:00 | | 2001-09-10 | 84,471,800 | 54.92 | 57.95 | 54.70 | 57.58 | 00:00:00 | | 2001-09-17 | 127,502,000 | 54.02 | 55.10 | 52.80 | 52.91 | 00:00:00 | | 2001-09-18 | 83,182,600 | 53.41 | 55.00 | 53.17 | 54.32 | 00:00:00 | | 2001-09-19 | 126,950,200 | 54.46 | 54.70 | 50.60 | 53.87 | 00:00:00 | | 2001-09-20 | 117,983,200 | 52.35 | 52.61 | 50.67 | 50.76 | 00:00:00 | | 2001-09-21 | 184,976,600 | 47.92 | 50.60 | 47.50 | 49.71 | 00:00:00 | | 2001-09-24 | 85,580,200 | 50.65 | 52.45 | 49.87 | 52.01 | 00:00:00 | | 2001-09-25 | 84,940,600 | 52.27 | 53.00 | 50.16 | 51.30 | 00:00:00 | | 2001-09-26 | 58,524,400 | 51.51 | 51.80 | 49.55 | 50.27 | 00:00:00 | | 2001-09-27 | 81,191,200 | 50.10 | 50.68 | 48.00 | 49.96 | 00:00:00 | | 2001-09-28 | 116,641,200 | 49.62 | 51.59 | 48.98 | 51.17 | 00:00:00 | | 2001-10-01 | 69,999,600 | 50.94 | 52.50 | 50.41 | 51.79 | 00:00:00 | | 2001-10-02 | 80,860,800 | 51.63 | 53.55 | 51.56 | 53.05 | 00:00:00 | | 2001-10-03 | 97,199,200 | 52.48 | 56.93 | 52.40 | 56.23 | 00:00:00 | | 2001-10-04 | 101,778,000 | 56.92 | 58.40 | 56.21 | 56.44 | 00:00:00 | | 2001-10-05 | 80,844,400 | 56.16 | 58.00 | 54.94 | 57.72 | 00:00:00 | | 2001-10-08 | 60,605,800 | 56.80 | 58.65 | 56.74 | 58.04 | 00:00:00 | | 2001-10-09 | 99,477,600 | 57.50 | 57.57 | 54.19 | 54.56 | 00:00:00 | | 2001-10-10 | 86,349,200 | 53.60 | 55.75 | 53.00 | 55.51 | 00:00:00 | | 2001-10-11 | 83,742,600 | 55.76 | 56.84 | 54.59 | 56.32 | 00:00:00 | | 2001-10-12 | 63,307,000 | 55.70 | 56.64 | 54.55 | 56.38 | 00:00:00 | | 2001-10-15 | 68,437,000 | 55.90 | 58.50 | 55.85 | 58.06 | 00:00:00 | | 2001-10-16 | 66,169,000 | 57.87 | 58.91 | 57.21 | 58.45 | 00:00:00 | | 2001-10-17 | 73,710,600 | 59.12 | 59.30 | 55.98 | 56.03 | 00:00:00 | | 2001-10-18 | 78,348,000 | 56.34 | 57.58 | 55.50 | 56.75 | 00:00:00 | | 2001-10-19 | 91,219,600 | 57.40 | 58.01 | 55.63 | 57.90 | 00:00:00 | | 2001-10-22 | 72,323,600 | 57.90 | 60.18 | 57.47 | 60.16 | 00:00:00 | | 2001-10-23 | 80,325,000 | 60.47 | 61.44 | 59.40 | 60.43 | 00:00:00 | | 2001-10-24 | 79,141,400 | 60.50 | 61.62 | 59.62 | 61.32 | 00:00:00 | | 2001-10-25 | 75,318,200 | 60.61 | 62.60 | 59.57 | 62.56 | 00:00:00 | | 2001-10-26 | 64,509,400 | 62.32 | 63.63 | 62.08 | 62.20 | 00:00:00 | | 2001-10-29 | 55,129,400 | 62.10 | 62.20 | 59.54 | 59.64 | 00:00:00 | | 2001-10-30 | 57,395,600 | 58.92 | 59.54 | 58.19 | 58.88 | 00:00:00 | | 2001-10-31 | 64,700,000 | 59.30 | 60.73 | 58.10 | 58.15 | 00:00:00 | | 2001-11-01 | 109,671,200 | 60.08 | 62.25 | 59.60 | 61.84 | 00:00:00 | | 2001-11-02 | 83,360,000 | 61.93 | 63.02 | 60.51 | 61.40 | 00:00:00 | | 2001-11-05 | 66,401,600 | 61.86 | 64.03 | 61.75 | 63.27 | 00:00:00 | | 2001-11-06 | 68,612,000 | 62.70 | 64.94 | 62.16 | 64.78 | 00:00:00 | | 2001-11-07 | 58,899,000 | 64.22 | 65.05 | 64.03 | 64.25 | 00:00:00 | | 2001-11-08 | 74,227,800 | 64.46 | 66.06 | 63.66 | 64.42 | 00:00:00 | | 2001-11-09 | 48,013,600 | 64.34 | 65.65 | 63.91 | 65.21 | 00:00:00 | | 2001-11-12 | 57,752,800 | 64.70 | 66.44 | 63.65 | 65.79 | 00:00:00 | | 2001-11-13 | 60,159,600 | 66.80 | 67.95 | 66.60 | 67.90 | 00:00:00 | | 2001-11-14 | 88,625,600 | 68.23 | 68.34 | 65.79 | 65.95 | 00:00:00 | | 2001-11-15 | 77,922,000 | 66.10 | 67.05 | 65.45 | 66.12 | 00:00:00 | | 2001-11-16 | 59,249,000 | 66.36 | 66.61 | 64.95 | 65.75 | 00:00:00 | | 2001-11-19 | 56,005,000 | 66.25 | 66.97 | 65.70 | 66.54 | 00:00:00 | | 2001-11-20 | 65,921,800 | 66.45 | 67.80 | 65.03 | 65.40 | 00:00:00 | | 2001-11-21 | 50,785,200 | 64.36 | 64.60 | 63.48 | 64.05 | 00:00:00 | | 2001-11-23 | 15,754,600 | 64.38 | 64.81 | 63.62 | 64.71 | 00:00:00 | | 2001-11-26 | 41,983,600 | 64.99 | 65.71 | 64.40 | 65.14 | 00:00:00 | | 2001-11-27 | 90,819,000 | 64.79 | 65.07 | 62.75 | 63.74 | 00:00:00 | | 2001-11-28 | 54,536,600 | 63.17 | 64.12 | 62.73 | 62.80 | 00:00:00 | | 2001-11-29 | 54,034,400 | 63.12 | 64.90 | 62.95 | 64.84 | 00:00:00 | | 2001-11-30 | 48,234,200 | 64.66 | 65.08 | 63.93 | 64.21 | 00:00:00 | | 2001-12-03 | 47,211,800 | 63.83 | 65.23 | 63.80 | 64.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
